Identifier on Bithumb: SNT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-07 |
33.7594 KRW |
14,871,825.0225 SNT |
33.5600 KRW |
31.0300 KRW |
35.6100 KRW |
34.5600 KRW |
| 2020-05-06 |
29.8737 KRW |
10,493,478.6384 SNT |
28.6500 KRW |
28.4600 KRW |
30.9000 KRW |
29.7600 KRW |
| 2020-05-05 |
27.7261 KRW |
18,771,150.3573 SNT |
26.2000 KRW |
25.9000 KRW |
29.0200 KRW |
28.1600 KRW |
| 2020-05-04 |
24.8656 KRW |
753,232.0867 SNT |
24.4000 KRW |
24.3200 KRW |
25.1400 KRW |
24.6700 KRW |
| 2020-05-03 |
25.1998 KRW |
706,581.3781 SNT |
24.9000 KRW |
24.8700 KRW |
25.4300 KRW |
25.0700 KRW |
| 2020-05-02 |
25.8464 KRW |
11,438,402.8508 SNT |
26.2000 KRW |
25.6500 KRW |
26.3500 KRW |
26.1600 KRW |
| 2020-05-01 |
26.7561 KRW |
1,282,852.8435 SNT |
26.2900 KRW |
26.0600 KRW |
27.1900 KRW |
27.0000 KRW |
| 2020-04-30 |
25.1273 KRW |
1,125,177.4213 SNT |
25.5400 KRW |
24.8400 KRW |
25.6000 KRW |
24.9000 KRW |
| 2020-04-29 |
24.6383 KRW |
2,811,038.6790 SNT |
25.0200 KRW |
24.1200 KRW |
25.3900 KRW |
24.8500 KRW |
| 2020-04-28 |
23.1001 KRW |
1,549,524.0641 SNT |
22.9200 KRW |
22.8200 KRW |
23.3000 KRW |
23.3000 KRW |
| 2020-04-27 |
22.8274 KRW |
1,179,550.9169 SNT |
22.6700 KRW |
22.4200 KRW |
23.1500 KRW |
22.9800 KRW |
| 2020-04-26 |
23.1023 KRW |
970,837.9145 SNT |
23.1500 KRW |
22.7300 KRW |
23.3900 KRW |
23.0400 KRW |
| 2020-04-25 |
23.0725 KRW |
1,013,100.9874 SNT |
23.3100 KRW |
22.8700 KRW |
23.3100 KRW |
23.3000 KRW |
| 2020-04-24 |
23.2396 KRW |
2,642,414.9085 SNT |
23.1900 KRW |
22.9600 KRW |
23.6200 KRW |
23.3700 KRW |
| 2020-04-23 |
22.4940 KRW |
2,025,051.8583 SNT |
22.1500 KRW |
21.9700 KRW |
22.8800 KRW |
22.1300 KRW |
| 2020-04-22 |
21.9703 KRW |
2,357,105.6747 SNT |
21.5400 KRW |
21.4900 KRW |
22.3300 KRW |
21.6200 KRW |
| 2020-04-21 |
21.1872 KRW |
4,138,967.8737 SNT |
20.2400 KRW |
20.2400 KRW |
21.9000 KRW |
20.9000 KRW |
| 2020-04-20 |
20.5458 KRW |
1,808,497.8722 SNT |
20.9500 KRW |
19.9500 KRW |
21.1700 KRW |
20.2000 KRW |
| 2020-04-19 |
20.5140 KRW |
1,024,441.7458 SNT |
20.1700 KRW |
20.0000 KRW |
20.8900 KRW |
20.5400 KRW |
| 2020-04-18 |
20.2473 KRW |
245,040.7762 SNT |
20.3000 KRW |
20.1300 KRW |
20.3800 KRW |
20.3400 KRW |
| 2020-04-17 |
19.8929 KRW |
321,362.2006 SNT |
19.7900 KRW |
19.7600 KRW |
20.0000 KRW |
19.8800 KRW |
| 2020-04-16 |
19.8675 KRW |
1,019,134.9379 SNT |
19.8600 KRW |
19.7000 KRW |
20.1900 KRW |
20.0700 KRW |
| 2020-04-15 |
19.5599 KRW |
1,132,125.7803 SNT |
19.4900 KRW |
19.2200 KRW |
19.9000 KRW |
19.2300 KRW |
| 2020-04-14 |
19.8680 KRW |
559,155.2674 SNT |
19.9900 KRW |
19.6800 KRW |
20.0000 KRW |
20.0000 KRW |
| 2020-04-13 |
20.0305 KRW |
2,513,580.1527 SNT |
19.1500 KRW |
19.1500 KRW |
20.5600 KRW |
19.4700 KRW |
| 2020-04-12 |
20.4063 KRW |
2,228,193.9675 SNT |
20.6000 KRW |
20.0000 KRW |
20.7800 KRW |
20.0000 KRW |
| 2020-04-11 |
20.3351 KRW |
13,881,929.9976 SNT |
19.1600 KRW |
19.1000 KRW |
23.9500 KRW |
19.9600 KRW |
| 2020-04-10 |
18.6740 KRW |
2,417,870.3730 SNT |
19.1000 KRW |
18.4000 KRW |
19.5000 KRW |
19.2200 KRW |
| 2020-04-09 |
20.6048 KRW |
1,902,777.1981 SNT |
20.3300 KRW |
20.2500 KRW |
20.8000 KRW |
20.6300 KRW |
| 2020-04-08 |
20.4326 KRW |
1,833,156.7742 SNT |
20.0600 KRW |
20.0600 KRW |
20.6900 KRW |
20.6700 KRW |
| 2020-04-07 |
20.1291 KRW |
2,694,026.1403 SNT |
20.0300 KRW |
19.8300 KRW |
20.3800 KRW |
20.1000 KRW |
| 2020-04-06 |
20.4239 KRW |
2,146,879.6799 SNT |
20.1600 KRW |
20.0300 KRW |
20.8000 KRW |
20.8000 KRW |
| 2020-04-05 |
19.5265 KRW |
2,568,546.6028 SNT |
19.7000 KRW |
19.2000 KRW |
19.8200 KRW |
19.2700 KRW |
| 2020-04-04 |
20.2006 KRW |
8,156,227.2902 SNT |
21.0200 KRW |
19.4500 KRW |
21.0900 KRW |
19.9500 KRW |
| 2020-04-03 |
21.2123 KRW |
1,003,306.1153 SNT |
20.9000 KRW |
20.7100 KRW |
21.5700 KRW |
21.4600 KRW |
| 2020-04-02 |
21.3366 KRW |
2,376,599.7632 SNT |
21.1900 KRW |
20.9200 KRW |
21.5300 KRW |
21.3500 KRW |
| 2020-04-01 |
21.0962 KRW |
1,476,354.6042 SNT |
20.7100 KRW |
20.4300 KRW |
21.7200 KRW |
21.7000 KRW |
| 2020-03-31 |
21.9316 KRW |
1,951,633.2043 SNT |
21.7500 KRW |
21.4200 KRW |
22.4400 KRW |
21.5100 KRW |
| 2020-03-30 |
22.0391 KRW |
4,187,283.7298 SNT |
22.0000 KRW |
21.2700 KRW |
22.4900 KRW |
21.9200 KRW |
| 2020-03-29 |
21.7193 KRW |
23,671,772.5148 SNT |
22.6700 KRW |
20.4000 KRW |
22.7900 KRW |
20.5400 KRW |
| 2020-03-28 |
20.1817 KRW |
17,623,297.1977 SNT |
18.3100 KRW |
18.3100 KRW |
21.5900 KRW |
21.4800 KRW |
| 2020-03-27 |
19.2625 KRW |
3,265,248.8010 SNT |
19.5200 KRW |
18.2900 KRW |
20.2900 KRW |
18.5000 KRW |
| 2020-03-26 |
20.6681 KRW |
15,606,504.1671 SNT |
19.4100 KRW |
19.0800 KRW |
21.7000 KRW |
21.2000 KRW |
| 2020-03-25 |
18.4774 KRW |
14,958,925.0474 SNT |
17.4500 KRW |
17.0500 KRW |
19.6000 KRW |
18.1600 KRW |
| 2020-03-24 |
18.4028 KRW |
2,898,047.6278 SNT |
18.2100 KRW |
17.8200 KRW |
18.8800 KRW |
18.5900 KRW |
| 2020-03-23 |
19.4189 KRW |
45,406,495.2614 SNT |
17.6600 KRW |
17.6000 KRW |
20.5400 KRW |
19.0500 KRW |
| 2020-03-22 |
16.5943 KRW |
3,252,509.3837 SNT |
16.3000 KRW |
16.0000 KRW |
17.2200 KRW |
16.3000 KRW |
| 2020-03-21 |
18.0452 KRW |
14,397,316.4402 SNT |
16.6000 KRW |
16.5000 KRW |
19.2000 KRW |
17.7900 KRW |
| 2020-03-20 |
16.9717 KRW |
11,479,922.1726 SNT |
19.0700 KRW |
15.6000 KRW |
20.0000 KRW |
16.7900 KRW |
| 2020-03-19 |
18.0676 KRW |
35,269,520.0885 SNT |
16.1000 KRW |
15.4000 KRW |
21.0000 KRW |
19.3600 KRW |